Premium
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.170648464164 | 5.86 | 6.15 | 5.76 | 4870 | 5.93011551 | CS |
| 4 | -2.2 | -27.3291925466 | 8.05 | 8.2687 | 5.76 | 4985 | 6.4785579 | CS |
| 12 | -2.8 | -32.3699421965 | 8.65 | 9.7 | 5.76 | 4179 | 7.6129471 | CS |
| 26 | -3.4 | -36.7567567568 | 9.25 | 14.95 | 5.76 | 6336 | 9.80370338 | CS |
| 52 | -11.33 | -65.9487776484 | 17.18 | 17.18 | 5.76 | 21176 | 11.86796564 | CS |
| 156 | -29.75 | -83.5674157303 | 35.6 | 36.934 | 5.76 | 23450 | 18.55291992 | CS |
| 260 | -32.15 | -84.6052631579 | 38 | 103 | 5.76 | 201826 | 40.54088856 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742942100 | 5.85 | -0.04 | -0.68 | 5.79 | 6.05 | 5.78 | 6685 |
| 1742855700 | 5.89 | 0.08 | 1.38 | 5.95 | 5.95 | 5.7801 | 2840 |
| 1742596500 | 5.8099999 | -0.28 | -4.60 | 6.05 | 6.05 | 5.8099999 | 1245 |
| 1742510100 | 6.0899 | 0.19 | 3.29 | 6.15 | 6.15 | 5.7801 | 6532 |
| 1742423700 | 5.896 | 0.09 | 1.48 | 5.8099999 | 6.07 | 5.7885 | 10111 |
| 1742337300 | 5.8099999 | -0.09 | -1.53 | 5.86 | 6.0064 | 5.76 | 3624 |
| 1742250900 | 5.9 | 0.09 | 1.55 | 5.82 | 6.3747 | 5.82 | 4111 |
| 1741991700 | 5.8099999 | -0.19 | -3.12 | 5.76 | 6.34 | 5.76 | 12034 |
| 1741905300 | 5.997 | 0.04 | 0.62 | 6.19 | 6.19 | 5.96 | 2542 |
| 1741818900 | 5.96 | -0.62 | -9.42 | 6.3099999 | 6.4375 | 5.96 | 6411 |
| 1741732500 | 6.58 | 0.23 | 3.62 | 6.4 | 6.58 | 6.18 | 3905 |
| 1741646100 | 6.35 | 0.05 | 0.79 | 6.26 | 6.8839 | 6.26 | 5557 |
| 1741390500 | 6.3 | -0.21 | -3.23 | 7.15 | 7.15 | 6.2269 | 4964 |
| 1741304100 | 6.51 | 0.01 | 0.15 | 6.9 | 6.9 | 6.5 | 3403 |
| 1741217700 | 6.5 | -0.46 | -6.61 | 6.7 | 7.15 | 6.21 | 4214 |
| 1741131300 | 6.9599 | -0.72 | -9.38 | 7.6799 | 7.6799 | 6.75 | 8692 |
| 1741044900 | 7.68 | -0.02 | -0.26 | 7.59 | 7.7888 | 7.1 | 5053 |
| 1740785700 | 7.7 | -0.35 | -4.35 | 7.975 | 7.975 | 7.25 | 10944 |
| 1740699300 | 8.05 | 0.11 | 1.39 | 7.94 | 8.05 | 7.94 | 1569 |
| 1740612900 | 7.94 | -0.33 | -3.98 | 7.94 | 7.94 | 7.94 | 707 |
| 1740526500 | 8.2687 | 0.12 | 1.46 | 8.05 | 8.2687 | 8.05 | 1237 |
| 1740440100 | 8.15 | 0.34 | 4.35 | 7.858 | 8.1647 | 7.8246 | 3121 |
| 1740180900 | 7.81 | -0.08 | -1.01 | 7.8 | 7.9 | 7.8 | 545 |
| 1740094500 | 7.89 | -0.01 | -0.13 | 7.84 | 8 | 7.81 | 883 |
| 1740008100 | 7.9 | -0.2 | -2.41 | 8 | 8 | 7.772 | 2785 |
| 1739921700 | 8.095 | 0.1 | 1.19 | 7.868 | 8.095 | 7.868 | 535 |
| 1739576100 | 8 | 0.2 | 2.56 | 7.8946 | 8 | 7.8946 | 926 |
| 1739489700 | 7.8 | -0.15 | -1.89 | 7.825 | 7.9786 | 7.8 | 1360 |
| 1739403300 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 232 |
| 1739316900 | 7.95 | 0.11 | 1.40 | 7.9 | 8 | 7.9 | 1183 |
| 1739230500 | 7.84 | 0.08 | 1.03 | 7.98 | 8 | 7.84 | 1167 |
| 1738971300 | 7.7601 | -0.02 | -0.26 | 7.71 | 7.7601 | 7.71 | 2176 |
| 1738884900 | 7.78 | -0.11 | -1.39 | 8.17 | 8.46 | 7.78 | 3609 |
| 1738798500 | 7.89 | 0.05 | 0.60 | 8.05 | 8.47 | 7.86 | 1365 |
| 1738712100 | 7.843 | -0.28 | -3.41 | 7.794 | 8.1 | 7.794 | 5710 |
| 1738625700 | 8.1199999 | 0.07 | 0.87 | 8.14 | 8.38 | 7.76 | 7447 |
| 1738366500 | 8.05 | 0.03 | 0.31 | 8.03 | 8.4495 | 7.82 | 11895 |
| 1738280100 | 8.025 | -0.09 | -1.05 | 8.02 | 8.19 | 7.8 | 2505 |
| 1738193700 | 8.11 | 0.04 | 0.50 | 8.42 | 8.42 | 8.05 | 2135 |
| 1738107300 | 8.07 | -0.03 | -0.37 | 8.4 | 8.4 | 8.05 | 7781 |
| 1738020900 | 8.1 | -0.15 | -1.82 | 8.67 | 8.67 | 8.1 | 3050 |
| 1737761700 | 8.25 | -0.15 | -1.79 | 8.3699999 | 8.99 | 8.11 | 3312 |
| 1737675300 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1737588900 | 8.4 | -0.15 | -1.75 | 8.77 | 9.08 | 8.4 | 5727 |
| 1737502500 | 8.55 | 0.28 | 3.39 | 8.98 | 8.98 | 8.31 | 4344 |
| 1737156900 | 8.27 | -0.25 | -2.93 | 8.52 | 8.52 | 8.27 | 2042 |
| 1737070500 | 8.52 | -0.44 | -4.95 | 8.63 | 8.63 | 8.2 | 19884 |
| 1736984100 | 8.9636 | 0.27 | 3.16 | 9.0399999 | 9.46 | 8.8 | 1362 |
| 1736897700 | 8.6889 | 0.05 | 0.57 | 9.47 | 9.47 | 8.6889 | 1062 |
| 1736811300 | 8.64 | -0.95 | -9.91 | 9.24 | 9.4 | 8.6199999 | 3804 |
| 1736552100 | 9.59 | 0.1 | 1.05 | 9.2499 | 9.59 | 9.2 | 3463 |
| 1736379300 | 9.49 | 0.01 | 0.11 | 9.48 | 9.6 | 9.35 | 8380 |
| 1736292900 | 9.48 | -0.08 | -0.80 | 9.26 | 9.48 | 9.26 | 720 |
| 1736206500 | 9.5561 | 0.37 | 3.98 | 9.4199 | 9.5561 | 9.0485 | 8817 |
| 1735947300 | 9.19 | -0.29 | -3.01 | 9.4776 | 9.6225 | 9.19 | 2076 |
| 1735860900 | 9.475 | 0.06 | 0.64 | 9.27 | 9.475 | 9.18 | 1016 |
| 1735688100 | 9.4149999 | 0.77 | 8.97 | 8.65 | 9.7 | 8.64 | 3748 |
| 1735601700 | 8.64 | 0.15 | 1.77 | 8.22 | 8.98 | 8.22 | 7071 |
| 1735342500 | 8.49 | 0.01 | 0.16 | 8.38 | 8.49 | 8.27 | 5003 |
| 1735256100 | 8.4764 | 0.29 | 3.50 | 8.1 | 8.4764 | 8.1 | 2461 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
